株価チャート
株価
4/24
- 前日 (4/23)
- 2,286
- 始値
- 2,301
- 高値
- 2,311
- 安値
- 2,259
- 終値 +0.26%
- 2,292
- 出来高 -0.71%
- 69,800
乖離率
- 株価（5日）
移動平均値 - +1.87%
2,250 - 株価（25日）
移動平均値 - +11.86%
2,049 - 出来高（5日）
移動平均値 - -26.29%
94,700
2023/11/28～2024/04/24
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 04/24 | 2,301 | 2,311 | 2,259 | 2,292 | +0.26% | 69,800 | 179億5186万 | +11.86% | 11.48 | 3.25 |
| 04/23 | 2,210 | 2,294 | 2,210 | 2,286 | +3.49% | 70,300 | 179億486万 | +12.67% | 11.45 | 3.24 |
| 04/22 | 2,239 | 2,242 | 2,205 | 2,209 | -0.9% | 62,100 | 173億177万 | +10.01% | 11.06 | 3.13 |
| 04/19 | 2,273 | 2,338 | 2,196 | 2,229 | -0.22% | 123,500 | 174億5841万 | +12.01% | 11.16 | 3.16 |
| 04/18 | 2,127 | 2,248 | 2,095 | 2,234 | +4.44% | 147,800 | 174億9758万 | +13.29% | 11.19 | 3.17 |
| 04/17 | 2,157 | 2,165 | 2,088 | 2,139 | -0.79% | 54,800 | 167億5350万 | +9.47% | 10.71 | 3.03 |
| 04/16 | 2,186 | 2,230 | 2,147 | 2,156 | -3.45% | 55,500 | 168億8665万 | +11.13% | 10.8 | 3.06 |
| 04/15 | 2,235 | 2,275 | 2,208 | 2,233 | -0.09% | 62,300 | 174億8974万 | +16% | 11.18 | 3.17 |
| 04/12 | 2,242 | 2,286 | 2,212 | 2,235 | +0.49% | 74,800 | 175億541万 | +17.02% | 11.19 | 3.17 |
| 04/11 | 2,270 | 2,309 | 2,224 | 2,224 | -3.3% | 79,600 | 174億1925万 | +17.36% | 11.14 | 3.15 |
| 04/10 | 2,268 | 2,323 | 2,261 | 2,300 | +1.37% | 112,800 | 180億1452万 | +22.34% | 11.52 | 3.26 |
| 04/09 | 2,124 | 2,298 | 2,113 | 2,269 | +11.12% | 311,400 | 177億7171万 | +21.86% | 11.37 | 3.22 |
| 04/08 | 2,021 | 2,078 | 1,994 | 2,042 | +3.08% | 78,300 | 159億9376万 | +10.68% | 10.23 | 2.9 |
| 04/05 | 1,993 | 2,060 | 1,950 | 1,981 | -1.49% | 68,200 | 155億1598万 | +7.84% | 9.92 | 2.81 |
| 04/04 | 2,020 | 2,021 | 1,982 | 2,011 | +1.26% | 42,900 | 157億5095万 | +9.65% | 10.07 | 2.85 |
| 04/03 | 1,966 | 2,034 | 1,931 | 1,986 | -0.25% | 100,500 | 155億5514万 | +8.52% | 9.95 | 2.82 |
| 04/02 | 1,902 | 2,007 | 1,894 | 1,991 | +6.53% | 152,800 | 155億9430万 | +9.04% | 9.97 | 2.82 |
| 04/01 | 1,896 | 1,981 | 1,862 | 1,869 | +7.66% | 361,900 | 146億3875万 | +2.58% | 9.36 | 2.65 |
| 03/29 | 1,794 | 1,794 | 1,721 | 1,736 | -2.14% | 114,700 | 135億9704万 | -4.67% | 8.7 | 2.46 |
| 03/28 | 1,828 | 1,830 | 1,772 | 1,774 | -1.33% | 41,000 | 138億9467万 | -2.9% | 8.89 | 2.52 |
| 03/27 | 1,797 | 1,816 | 1,791 | 1,798 | +0.06% | 22,900 | 140億8265万 | -1.86% | 9.01 | 2.55 |
| 03/26 | 1,800 | 1,823 | 1,797 | 1,797 | -0.55% | 24,700 | 140億7482万 | -2.07% | 9 | 2.55 |
| 03/25 | 1,809 | 1,874 | 1,803 | 1,807 | -0.39% | 46,000 | 141億5314万 | -1.53% | 9.05 | 2.56 |
| 03/22 | 1,816 | 1,822 | 1,796 | 1,814 | -0.49% | 26,000 | 142億797万 | -1.09% | 9.09 | 2.57 |
| 03/21 | 1,793 | 1,825 | 1,784 | 1,823 | +2.76% | 37,600 | 142億7846万 | -0.65% | 9.13 | 2.59 |
| 03/19 | 1,770 | 1,786 | 1,760 | 1,774 | -0.06% | 22,100 | 138億9467万 | -3.43% | 8.89 | 2.52 |
| 03/18 | 1,792 | 1,815 | 1,762 | 1,775 | +1.31% | 29,500 | 139億251万 | -3.48% | 8.89 | 2.52 |
| 03/15 | 1,777 | 1,783 | 1,727 | 1,752 | -1.41% | 43,600 | 137億2236万 | -4.89% | 8.78 | 2.48 |
| 03/14 | 1,777 | 1,805 | 1,767 | 1,777 | 0% | 23,400 | 139億1817万 | -3.79% | 8.9 | 2.52 |
| 03/13 | 1,798 | 1,824 | 1,777 | 1,777 | -1.17% | 12,900 | 139億1817万 | -4% | 8.9 | 2.52 |
| 03/12 | 1,777 | 1,798 | 1,760 | 1,798 | +0.39% | 18,200 | 140億8265万 | -3.18% | 9.01 | 2.55 |
| 03/11 | 1,840 | 1,857 | 1,773 | 1,791 | -3.19% | 33,300 | 140億2782万 | -3.71% | 8.97 | 2.54 |
| 03/08 | 1,839 | 1,865 | 1,839 | 1,850 | -0.22% | 18,800 | 144億8994万 | -0.64% | 9.27 | 2.62 |
| 03/07 | 1,894 | 1,894 | 1,848 | 1,854 | 0% | 23,800 | 145億2126万 | -0.48% | 9.29 | 2.63 |
| 03/06 | 1,839 | 1,884 | 1,839 | 1,854 | +0.11% | 21,500 | 145億2126万 | -0.54% | 9.29 | 2.63 |
| 03/05 | 1,843 | 1,861 | 1,826 | 1,852 | +0.43% | 13,100 | 145億560万 | -0.7% | 9.28 | 2.63 |
| 03/04 | 1,852 | 1,868 | 1,828 | 1,844 | -0.27% | 25,400 | 144億4294万 | -0.97% | 9.24 | 2.62 |
| 03/01 | 1,898 | 1,915 | 1,834 | 1,849 | -2.58% | 38,000 | 144億8210万 | -0.54% | 9.26 | 2.62 |
| 02/29 | 1,907 | 1,912 | 1,879 | 1,898 | -0.73% | 15,500 | 148億6589万 | +2.26% | 9.51 | 2.69 |
| 02/28 | 1,900 | 1,933 | 1,900 | 1,912 | +0.9% | 21,900 | 149億7554万 | +3.24% | 9.58 | 2.71 |
| 02/27 | 1,885 | 1,898 | 1,873 | 1,895 | +0.53% | 34,600 | 148億4239万 | +2.65% | 9.49 | 2.69 |
| 02/26 | 1,851 | 1,908 | 1,851 | 1,885 | +2% | 20,000 | 147億6407万 | +2.5% | 9.44 | 2.67 |
| 02/22 | 1,882 | 1,884 | 1,841 | 1,848 | -1.81% | 19,900 | 144億7427万 | +0.87% | 9.26 | 2.62 |
| 02/21 | 1,872 | 1,898 | 1,870 | 1,882 | -0.48% | 15,400 | 147億4057万 | +3.01% | 9.43 | 2.67 |
| 02/20 | 1,901 | 1,911 | 1,880 | 1,891 | +1.39% | 39,400 | 148億1106万 | +3.56% | 9.47 | 2.68 |
| 02/19 | 1,810 | 1,865 | 1,801 | 1,865 | +3.15% | 20,800 | 146億742万 | +2.08% | 9.34 | 2.65 |
| 02/16 | 1,813 | 1,813 | 1,769 | 1,808 | +1.06% | 41,300 | 141億6097万 | -1.09% | 9.06 | 2.56 |
| 02/15 | 1,844 | 1,844 | 1,789 | 1,789 | -2.98% | 28,100 | 140億1216万 | -2.29% | 8.96 | 2.54 |
| 02/14 | 1,835 | 1,864 | 1,835 | 1,844 | -0.49% | 17,700 | 144億4294万 | +0.49% | 9.24 | 2.62 |
| 02/13 | 1,835 | 1,866 | 1,835 | 1,853 | +0.93% | 17,700 | 145億1343万 | +0.82% | 9.28 | 2.63 |
| 02/09 | 1,836 | 1,880 | 1,835 | 1,836 | -0.92% | 30,400 | 143億8028万 | -0.33% | 9.2 | 2.6 |
| 02/08 | 1,875 | 1,881 | 1,836 | 1,853 | -1.17% | 37,800 | 145億1343万 | +0.54% | 9.28 | 2.63 |
| 02/07 | 1,871 | 1,903 | 1,871 | 1,875 | +0.21% | 25,600 | 146億8575万 | +2.07% | 9.39 | 2.66 |
| 02/06 | 1,919 | 1,919 | 1,871 | 1,871 | -2.91% | 30,700 | 146億5442万 | +2.18% | 9.37 | 2.65 |
| 02/05 | 1,883 | 1,937 | 1,877 | 1,927 | +2.72% | 31,800 | 150億9303万 | +5.65% | 9.65 | 2.73 |
| 02/02 | 1,854 | 1,885 | 1,848 | 1,876 | +2.01% | 23,700 | 146億9358万 | +3.42% | 9.4 | 2.66 |
| 02/01 | 1,860 | 1,871 | 1,837 | 1,839 | -1.39% | 22,300 | 144億378万 | +1.88% | 9.21 | 2.61 |
| 01/31 | 1,882 | 1,898 | 1,835 | 1,865 | -0.8% | 35,200 | 146億742万 | +3.78% | 9.34 | 2.65 |
| 01/30 | 1,877 | 1,891 | 1,838 | 1,880 | +0.16% | 83,100 | 147億2491万 | +5.15% | 9.42 | 2.67 |
| 01/29 | 1,822 | 1,884 | 1,822 | 1,877 | +5.33% | 72,900 | 147億141万 | +5.51% | 9.4 | 2.66 |
| 01/26 | 1,799 | 1,812 | 1,781 | 1,782 | -0.28% | 20,600 | 139億5733万 | +0.73% | 8.93 | 2.53 |
| 01/25 | 1,789 | 1,808 | 1,775 | 1,787 | +0.9% | 26,500 | 139億9649万 | +1.36% | 8.95 | 2.53 |
| 01/24 | 1,775 | 1,813 | 1,755 | 1,771 | -0.39% | 30,500 | 138億7118万 | +0.85% | 8.87 | 2.51 |
| 01/23 | 1,781 | 1,797 | 1,756 | 1,778 | +0.57% | 35,300 | 139億2600万 | +1.6% | 8.91 | 2.52 |
| 01/22 | 1,749 | 1,787 | 1,730 | 1,768 | +2.02% | 31,600 | 138億4768万 | +1.32% | 8.86 | 2.51 |
| 01/19 | 1,717 | 1,749 | 1,707 | 1,733 | +1.35% | 54,700 | 135億7354万 | -0.4% | 8.68 | 2.46 |
| 01/18 | 1,735 | 1,771 | 1,708 | 1,710 | -0.98% | 51,600 | 133億9340万 | -1.55% | 8.57 | 2.43 |
| 01/17 | 1,831 | 1,837 | 1,727 | 1,727 | -6.9% | 162,600 | 135億2655万 | -0.4% | 8.65 | 2.45 |
| 01/16 | 1,908 | 1,948 | 1,854 | 1,855 | -2.57% | 76,300 | 145億2910万 | +7.1% | 9.29 | 2.63 |
| 01/15 | 1,888 | 1,962 | 1,888 | 1,904 | +0.37% | 57,300 | 149億1288万 | +10.38% | 9.54 | 2.7 |
| 01/12 | 1,895 | 1,907 | 1,870 | 1,897 | +1.39% | 62,000 | 148億5806万 | +10.55% | 9.5 | 2.69 |
| 01/11 | 1,924 | 1,924 | 1,852 | 1,871 | -0.69% | 110,200 | 146億5442万 | +9.48% | 9.37 | 2.65 |
| 01/10 | 1,940 | 1,976 | 1,828 | 1,884 | -2.18% | 133,000 | 147億5624万 | +10.69% | 9.44 | 2.67 |
| 01/09 | 1,933 | 1,999 | 1,900 | 1,926 | -1.63% | 133,400 | 150億8520万 | +13.56% | 9.65 | 2.73 |
| 01/05 | 1,868 | 1,959 | 1,849 | 1,958 | +5.9% | 188,300 | 153億3583万 | +16% | 9.81 | 2.78 |
| 01/04 | 1,732 | 1,859 | 1,732 | 1,849 | +8% | 210,500 | 144億8210万 | +10.19% | 9.26 | 2.62 |
| 2023 | ||||||||||
| 12/29 | 1,627 | 1,744 | 1,588 | 1,712 | -1.04% | 355,600 | 134億906万 | +2.33% | 8.58 | 2.43 |
| 12/28 | 1,710 | 1,753 | 1,687 | 1,730 | +2.37% | 98,400 | 135億5005万 | +3.41% | 8.67 | 2.45 |
| 12/27 | 1,680 | 1,703 | 1,680 | 1,690 | +0.42% | 65,500 | 132億3675万 | +1.02% | 8.46 | 2.4 |
| 12/26 | 1,660 | 1,696 | 1,651 | 1,683 | +1.94% | 51,300 | 131億8192万 | +0.36% | 8.43 | 2.39 |
| 12/25 | 1,650 | 1,661 | 1,646 | 1,651 | +0.3% | 26,800 | 129億3129万 | -1.78% | 8.27 | 2.34 |
| 12/22 | 1,640 | 1,660 | 1,640 | 1,646 | +0.37% | 18,900 | 128億9213万 | -2.37% | 8.24 | 2.33 |
| 12/21 | 1,633 | 1,648 | 1,625 | 1,640 | -0.12% | 29,100 | 128億4513万 | -2.9% | 8.21 | 2.33 |
| 12/20 | 1,650 | 1,660 | 1,636 | 1,642 | +0.12% | 18,900 | 128億6080万 | -2.96% | 8.22 | 2.33 |
| 12/19 | 1,625 | 1,652 | 1,624 | 1,640 | +0.99% | 24,100 | 128億4513万 | -3.19% | 8.21 | 2.33 |
| 12/18 | 1,608 | 1,627 | 1,600 | 1,624 | +0.25% | 26,300 | 127億1981万 | -4.25% | 8.13 | 2.3 |
| 12/15 | 1,621 | 1,628 | 1,610 | 1,620 | -0.06% | 13,600 | 126億8848万 | -4.59% | 8.11 | 2.3 |
| 12/14 | 1,639 | 1,641 | 1,614 | 1,621 | -0.98% | 22,500 | 126億9632万 | -4.65% | 8.12 | 2.3 |
| 12/13 | 1,653 | 1,658 | 1,636 | 1,637 | -0.24% | 14,000 | 128億2163万 | -3.71% | 8.2 | 2.32 |
| 12/12 | 1,677 | 1,677 | 1,641 | 1,641 | -1.32% | 22,900 | 128億5296万 | -3.53% | 8.22 | 2.33 |
| 12/11 | 1,678 | 1,681 | 1,650 | 1,663 | +1.28% | 17,100 | 130億2528万 | -2.23% | 8.33 | 2.36 |
| 12/08 | 1,668 | 1,688 | 1,636 | 1,642 | -2.15% | 41,900 | 128億6080万 | -3.41% | 8.22 | 2.33 |
| 12/07 | 1,680 | 1,687 | 1,678 | 1,678 | -0.36% | 21,700 | 131億4276万 | -1.24% | 8.4 | 2.38 |
| 12/06 | 1,679 | 1,705 | 1,678 | 1,684 | +0.36% | 28,300 | 131億8976万 | -0.71% | 8.43 | 2.39 |
| 12/05 | 1,705 | 1,717 | 1,678 | 1,678 | -2.56% | 28,400 | 131億4276万 | -0.83% | 8.4 | 2.38 |
| 12/04 | 1,700 | 1,722 | 1,690 | 1,722 | +1.53% | 15,900 | 134億8739万 | +1.89% | 8.63 | 2.44 |
| 12/01 | 1,723 | 1,723 | 1,690 | 1,696 | -1.57% | 24,600 | 132億8375万 | +0.59% | 8.5 | 2.41 |
| 11/30 | 1,722 | 1,726 | 1,700 | 1,723 | -0.17% | 16,800 | 134億9522万 | +2.32% | 8.63 | 2.54 |
| 11/29 | 1,695 | 1,749 | 1,695 | 1,726 | +0.76% | 72,700 | 135億1872万 | +2.55% | 8.65 | 2.54 |
| 11/28 | 1,736 | 1,739 | 1,700 | 1,713 | -0.46% | 204,900 | 134億1690万 | +1.84% | 8.58 | 2.52 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2014年 5月期 | 1,308 12/2 | 1,000 3/17 | 89,300 3/31 | 102億4477万 | 78億3240万 | +6.98% 5/9 | -9.13% 3/17 |
| 2015年 5月期 | 1,286 7/3 | 943 2/10 | 123,400 4/27 | 100億7246万 | 73億8595万 | +4.94% 4/27 | -7.57% 10/17 |
| 2016年 5月期 | 1,015 6/1 | 712 9/29 | 461,200 10/20 | 79億4988万 | 55億7666万 | +19.01% 10/19 | -14.75% 8/26 |
| 2017年 5月期 | 878 5/17 | 725 8/10 | 80,200 12/21 | 68億7684万 | 56億7849万 | +7.39% 9/6 | -5.15% 12/26 |
| 2018年 5月期 | 1,274 4/3 | 810 7/7 6/15 | 442,000 4/2 | 99億7847万 | 63億4424万 | +25.37% 4/3 | -7.91% 5/31 |
| 2019年 5月期 | 1,208 9/28 | 658 12/25 | 313,100 4/1 | 94億6153万 | 51億5371万 | +21.39% 3/6 | -24.88% 12/25 |
| 2020年 5月期 | 1,004 7/8 | 457 3/13 | 524,600 7/10 | 78億6372万 | 35億7940万 | +10.47% 4/17 | -29.96% 3/13 |
| 2021年 5月期 | 719 11/30 | 552 7/31 | 59,300 5/27 | 56億3149万 | 43億2348万 | +10.14% 6/16 | -12.03% 7/31 |
| 2022年 5月期 | 1,755 11/9 | 584 6/1 | 2,976,200 10/4 | 137億4586万 | 45億7412万 | +41.79% 7/19 | -18.68% 1/19 |
| 2023年 5月期 | 1,675 4/4 | 957 9/2 | 2,316,700 12/29 | 131億1927万 | 74億9560万 | +17.16% 2/1 | -23.74% 7/13 |
| 最新 | 2,292 2024/4/24 | 69,800 | 179億5186万 | +11.86% 2,049 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 123%（2.23倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/04/24 vs 2023/12/29
- 34%（1.34倍）
- 過去安値
457円（2020/03/13） - 402%（5.02倍）
2,292円（4/24）